Deutsche Märkte schließen in 7 Stunden 10 Minuten
DAX
18.014,13 -74,57 (-0,41%) Euro Stoxx 50
4.973,01 -16,87 (-0,34%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.340,50 +2,10 (+0,09%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.805,12 -2.216,09 (-3,57%)
Cogstate Limited (CGS.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3250 | 1,3250 | 39.323 |
| 23. Apr. 2024 | 1,2800 | 1,3000 | 1,2750 | 1,2900 | 1,2900 | 102.861 |
| 22. Apr. 2024 | 1,3000 | 1,3000 | 1,2750 | 1,2800 | 1,2800 | 37.122 |
| 19. Apr. 2024 | 1,2650 | 1,3000 | 1,2650 | 1,3000 | 1,3000 | 44.521 |
| 18. Apr. 2024 | 1,2300 | 1,3150 | 1,2300 | 1,3000 | 1,3000 | 64.005 |
| 17. Apr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2450 | 1,2450 | 79.707 |
| 16. Apr. 2024 | 1,3500 | 1,3500 | 1,2825 | 1,2850 | 1,2850 | 85.967 |
| 15. Apr. 2024 | 1,2500 | 1,3400 | 1,2400 | 1,3400 | 1,3400 | 120.629 |
| 12. Apr. 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 71.258 |
| 11. Apr. 2024 | 1,2800 | 1,3450 | 1,2550 | 1,2800 | 1,2800 | 224.555 |
| 10. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 52.899 |
| 09. Apr. 2024 | 1,3100 | 1,3100 | 1,2850 | 1,2850 | 1,2850 | 34.381 |
| 08. Apr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 81.520 |
| 05. Apr. 2024 | 1,3000 | 1,3500 | 1,2300 | 1,2950 | 1,2950 | 203.685 |
| 04. Apr. 2024 | 1,3000 | 1,3450 | 1,2950 | 1,3450 | 1,3450 | 98.875 |
| 03. Apr. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 63.885 |
| 02. Apr. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 36.977 |
| 28. März 2024 | 1,2800 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 124.371 |
| 27. März 2024 | 1,2700 | 1,2950 | 1,2600 | 1,2800 | 1,2800 | 73.390 |
| 26. März 2024 | 1,2800 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 140.557 |
| 25. März 2024 | 1,2600 | 1,2950 | 1,2600 | 1,2800 | 1,2800 | 59.053 |
| 22. März 2024 | 1,2600 | 1,2950 | 1,2500 | 1,2950 | 1,2950 | 63.590 |
| 21. März 2024 | 1,2650 | 1,2900 | 1,2350 | 1,2900 | 1,2900 | 193.735 |
| 20. März 2024 | 1,2450 | 1,2950 | 1,2300 | 1,2950 | 1,2950 | 117.790 |
| 19. März 2024 | 1,1900 | 1,3000 | 1,1900 | 1,2500 | 1,2500 | 183.226 |
| 18. März 2024 | 1,1800 | 1,1900 | 1,1775 | 1,1900 | 1,1900 | 48.422 |
| 15. März 2024 | 1,1950 | 1,1950 | 1,1700 | 1,1800 | 1,1800 | 22.523 |
| 14. März 2024 | 1,1300 | 1,2200 | 1,1300 | 1,1900 | 1,1900 | 99.716 |
| 13. März 2024 | 1,1700 | 1,1850 | 1,1250 | 1,1550 | 1,1550 | 71.851 |
| 12. März 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 47.997 |
| 11. März 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2150 | 1,2150 | 41.772 |
| 08. März 2024 | 1,2300 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 47.417 |
| 07. März 2024 | 1,2250 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 44.177 |
| 06. März 2024 | 1,2800 | 1,2950 | 1,2250 | 1,2650 | 1,2650 | 64.217 |
| 05. März 2024 | 1,2500 | 1,2800 | 1,2350 | 1,2800 | 1,2800 | 40.582 |
| 04. März 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 144.837 |
| 01. März 2024 | 1,2450 | 1,2750 | 1,2200 | 1,2700 | 1,2700 | 52.038 |
| 29. Feb. 2024 | 1,2375 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 40.492 |
| 28. Feb. 2024 | 1,2650 | 1,2650 | 1,2050 | 1,2500 | 1,2500 | 236.898 |
| 27. Feb. 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 121.048 |
| 26. Feb. 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 333.242 |
| 23. Feb. 2024 | 1,1550 | 1,2200 | 1,1350 | 1,2050 | 1,2050 | 126.360 |
| 22. Feb. 2024 | 1,2600 | 1,2600 | 1,1250 | 1,1800 | 1,1800 | 515.912 |
| 21. Feb. 2024 | 1,2600 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 152.314 |
| 20. Feb. 2024 | 1,2300 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 89.836 |
| 19. Feb. 2024 | 1,1650 | 1,2250 | 1,1650 | 1,2000 | 1,2000 | 214.604 |
| 16. Feb. 2024 | 1,1600 | 1,1850 | 1,1600 | 1,1650 | 1,1650 | 39.263 |
| 15. Feb. 2024 | 1,1500 | 1,1600 | 1,1350 | 1,1550 | 1,1550 | 229.898 |
| 14. Feb. 2024 | 1,1500 | 1,1650 | 1,1400 | 1,1500 | 1,1500 | 93.321 |
| 13. Feb. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 91.577 |
| 12. Feb. 2024 | 1,1600 | 1,1850 | 1,1600 | 1,1750 | 1,1750 | 21.318 |
| 09. Feb. 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 51.920 |
| 08. Feb. 2024 | 1,1650 | 1,1950 | 1,1500 | 1,1900 | 1,1900 | 18.019 |
| 07. Feb. 2024 | 1,1700 | 1,1700 | 1,1250 | 1,1600 | 1,1600 | 103.022 |
| 06. Feb. 2024 | 1,1750 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 27.464 |
| 05. Feb. 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1750 | 1,1750 | 57.514 |
| 02. Feb. 2024 | 1,2000 | 1,2350 | 1,1800 | 1,2350 | 1,2350 | 42.768 |
| 01. Feb. 2024 | 1,2500 | 1,2650 | 1,2200 | 1,2400 | 1,2400 | 36.105 |
| 31. Jan. 2024 | 1,3650 | 1,3650 | 1,2300 | 1,2500 | 1,2500 | 37.907 |
| 30. Jan. 2024 | 1,2000 | 1,3650 | 1,1900 | 1,3650 | 1,3650 | 132.387 |
| 29. Jan. 2024 | 1,2100 | 1,2500 | 1,1850 | 1,1900 | 1,1900 | 84.519 |
| 25. Jan. 2024 | 1,2350 | 1,2750 | 1,2100 | 1,2250 | 1,2250 | 53.709 |
| 24. Jan. 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2050 | 1,2050 | 102.036 |
| 23. Jan. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 115.531 |
| 22. Jan. 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2350 | 1,2350 | 131.252 |
| 19. Jan. 2024 | 1,2000 | 1,2750 | 1,2000 | 1,2700 | 1,2700 | 269.347 |
| 18. Jan. 2024 | 1,2500 | 1,2750 | 1,2000 | 1,2000 | 1,2000 | 60.827 |
| 17. Jan. 2024 | 1,3300 | 1,3300 | 1,2550 | 1,2850 | 1,2850 | 67.597 |
| 16. Jan. 2024 | 1,3650 | 1,3650 | 1,3100 | 1,3100 | 1,3100 | 113.705 |
| 15. Jan. 2024 | 1,3800 | 1,3800 | 1,3550 | 1,3650 | 1,3650 | 23.572 |
| 12. Jan. 2024 | 1,4100 | 1,4100 | 1,3850 | 1,4000 | 1,4000 | 1.153.249 |
| 11. Jan. 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 35.196 |
| 10. Jan. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4450 | 1,4450 | 57.134 |
| 09. Jan. 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 86.128 |
| 08. Jan. 2024 | 1,4250 | 1,4650 | 1,4200 | 1,4350 | 1,4350 | 77.410 |
| 05. Jan. 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4150 | 1,4150 | 124.426 |
| 04. Jan. 2024 | 1,4350 | 1,4450 | 1,4100 | 1,4250 | 1,4250 | 59.417 |
| 03. Jan. 2024 | 1,4350 | 1,4600 | 1,4050 | 1,4600 | 1,4600 | 41.339 |
| 02. Jan. 2024 | 1,4500 | 1,4750 | 1,4300 | 1,4500 | 1,4500 | 115.155 |
| 29. Dez. 2023 | 1,4500 | 1,4950 | 1,4450 | 1,4450 | 1,4450 | 31.215 |
| 28. Dez. 2023 | 1,5000 | 1,5000 | 1,4500 | 1,4850 | 1,4850 | 69.598 |
| 27. Dez. 2023 | 1,4850 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 18.700 |
| 22. Dez. 2023 | 1,4500 | 1,4650 | 1,4300 | 1,4600 | 1,4600 | 30.265 |
| 21. Dez. 2023 | 1,4500 | 1,5000 | 1,4150 | 1,5000 | 1,5000 | 59.582 |
| 20. Dez. 2023 | 1,3850 | 1,4700 | 1,3850 | 1,4500 | 1,4500 | 83.100 |
| 19. Dez. 2023 | 1,4000 | 1,4100 | 1,3550 | 1,4000 | 1,4000 | 383.851 |
| 18. Dez. 2023 | 1,3750 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 396.056 |
| 15. Dez. 2023 | 1,3900 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 130.364 |
| 14. Dez. 2023 | 1,3700 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 46.089 |
| 13. Dez. 2023 | 1,3700 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 95.709 |
| 12. Dez. 2023 | 1,3900 | 1,4200 | 1,3500 | 1,4200 | 1,4200 | 76.899 |
| 11. Dez. 2023 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 08. Dez. 2023 | 1,3600 | 1,4200 | 1,3250 | 1,4050 | 1,4050 | 110.588 |
| 07. Dez. 2023 | 1,4000 | 1,4050 | 1,3000 | 1,4000 | 1,4000 | 100.887 |
| 06. Dez. 2023 | 1,3650 | 1,4150 | 1,3200 | 1,3900 | 1,3900 | 504.561 |
| 05. Dez. 2023 | 1,4000 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 212.999 |
| 04. Dez. 2023 | 1,3900 | 1,4300 | 1,3650 | 1,4300 | 1,4300 | 75.330 |
| 01. Dez. 2023 | 1,4300 | 1,4350 | 1,3550 | 1,4350 | 1,4350 | 204.121 |
| 30. Nov. 2023 | 1,4150 | 1,4400 | 1,3800 | 1,4150 | 1,4150 | 156.584 |
| 29. Nov. 2023 | 1,5050 | 1,5050 | 1,4000 | 1,4100 | 1,4100 | 305.883 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
